741 lines
36 KiB
CSV
741 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,211800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,211700,7743625510,4300,4300,4300,4300,0
|
|
20240829,211600,7743625510,4300,4300,4300,4300,0
|
|
20240829,211500,7743625510,4300,4300,4300,4300,0
|
|
20240829,211400,7743625510,4300,4300,4300,4300,0
|
|
20240829,211300,7743625510,4300,4300,4300,4300,0
|
|
20240829,211200,7743625510,4300,4300,4300,4300,0
|
|
20240829,211100,7743625510,4300,4300,4300,4300,0
|
|
20240829,211000,7743625510,4300,4300,4300,4300,0
|
|
20240829,210900,7743625510,4300,4300,4300,4300,0
|
|
20240829,210800,7743625510,4300,4300,4300,4300,0
|
|
20240829,210700,7743625510,4300,4300,4300,4300,0
|
|
20240829,210600,7743625510,4300,4300,4300,4300,0
|
|
20240829,210500,7743625510,4300,4300,4300,4300,0
|
|
20240829,210400,7743625510,4300,4300,4300,4300,0
|
|
20240829,210300,7743625510,4300,4300,4300,4300,0
|
|
20240829,210200,7743625510,4300,4300,4300,4300,0
|
|
20240829,210100,7743625510,4300,4300,4300,4300,0
|
|
20240829,210000,7743625510,4300,4300,4300,4300,0
|
|
20240829,205900,7743625510,4300,4300,4300,4300,0
|
|
20240829,205800,7743625510,4300,4300,4300,4300,0
|
|
20240829,205700,7743625510,4300,4300,4300,4300,0
|
|
20240829,205600,7743625510,4300,4300,4300,4300,0
|
|
20240829,205500,7743625510,4300,4300,4300,4300,0
|
|
20240829,205400,7743625510,4300,4300,4300,4300,0
|
|
20240829,205300,7743625510,4300,4300,4300,4300,0
|
|
20240829,205200,7743625510,4300,4300,4300,4300,0
|
|
20240829,205100,7743625510,4300,4300,4300,4300,0
|
|
20240829,205000,7743625510,4300,4300,4300,4300,0
|
|
20240829,204900,7743625510,4300,4300,4300,4300,0
|
|
20240829,204800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,204700,7743625510,4300,4300,4300,4300,0
|
|
20240829,204600,7743625510,4300,4300,4300,4300,0
|
|
20240829,204500,7743625510,4300,4300,4300,4300,0
|
|
20240829,204400,7743625510,4300,4300,4300,4300,0
|
|
20240829,204300,7743625510,4300,4300,4300,4300,0
|
|
20240829,204200,7743625510,4300,4300,4300,4300,0
|
|
20240829,204100,7743625510,4300,4300,4300,4300,0
|
|
20240829,204000,7743625510,4300,4300,4300,4300,0
|
|
20240829,203900,7743625510,4300,4300,4300,4300,0
|
|
20240829,203800,7743625510,4300,4300,4300,4300,0
|
|
20240829,203700,7743625510,4300,4300,4300,4300,0
|
|
20240829,203600,7743625510,4300,4300,4300,4300,0
|
|
20240829,203500,7743625510,4300,4300,4300,4300,0
|
|
20240829,203400,7743625510,4300,4300,4300,4300,0
|
|
20240829,203300,7743625510,4300,4300,4300,4300,0
|
|
20240829,203200,7743625510,4300,4300,4300,4300,0
|
|
20240829,203100,7743625510,4300,4300,4300,4300,0
|
|
20240829,203000,7743625510,4300,4300,4300,4300,0
|
|
20240829,202900,7743625510,4300,4300,4300,4300,0
|
|
20240829,202800,7743625510,4300,4300,4300,4300,0
|
|
20240829,202700,7743625510,4300,4300,4300,4300,0
|
|
20240829,202600,7743625510,4300,4300,4300,4300,0
|
|
20240829,202500,7743625510,4300,4300,4300,4300,0
|
|
20240829,202400,7743625510,4300,4300,4300,4300,0
|
|
20240829,202300,7743625510,4300,4300,4300,4300,0
|
|
20240829,202200,7743625510,4300,4300,4300,4300,0
|
|
20240829,202100,7743625510,4300,4300,4300,4300,0
|
|
20240829,202000,7743625510,4300,4300,4300,4300,0
|
|
20240829,201900,7743625510,4300,4300,4300,4300,0
|
|
20240829,201800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,201700,7743625510,4300,4300,4300,4300,0
|
|
20240829,201600,7743625510,4300,4300,4300,4300,0
|
|
20240829,201500,7743625510,4300,4300,4300,4300,0
|
|
20240829,201400,7743625510,4300,4300,4300,4300,0
|
|
20240829,201300,7743625510,4300,4300,4300,4300,0
|
|
20240829,201200,7743625510,4300,4300,4300,4300,0
|
|
20240829,201100,7743625510,4300,4300,4300,4300,0
|
|
20240829,201000,7743625510,4300,4300,4300,4300,0
|
|
20240829,200900,7743625510,4300,4300,4300,4300,0
|
|
20240829,200800,7743625510,4300,4300,4300,4300,0
|
|
20240829,200700,7743625510,4300,4300,4300,4300,0
|
|
20240829,200600,7743625510,4300,4300,4300,4300,0
|
|
20240829,200500,7743625510,4300,4300,4300,4300,0
|
|
20240829,200400,7743625510,4300,4300,4300,4300,0
|
|
20240829,200300,7743625510,4300,4300,4300,4300,0
|
|
20240829,200200,7743625510,4300,4300,4300,4300,0
|
|
20240829,200100,7743625510,4300,4300,4300,4300,0
|
|
20240829,200000,7743625510,4300,4300,4300,4300,0
|
|
20240829,195900,7743625510,4300,4300,4300,4300,0
|
|
20240829,195800,7743625510,4300,4300,4300,4300,0
|
|
20240829,195700,7743625510,4300,4300,4300,4300,0
|
|
20240829,195600,7743625510,4300,4300,4300,4300,0
|
|
20240829,195500,7743625510,4300,4300,4300,4300,0
|
|
20240829,195400,7743625510,4300,4300,4300,4300,0
|
|
20240829,195300,7743625510,4300,4300,4300,4300,0
|
|
20240829,195200,7743625510,4300,4300,4300,4300,0
|
|
20240829,195100,7743625510,4300,4300,4300,4300,0
|
|
20240829,195000,7743625510,4300,4300,4300,4300,0
|
|
20240829,194900,7743625510,4300,4300,4300,4300,0
|
|
20240829,194800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,194700,7743625510,4300,4300,4300,4300,0
|
|
20240829,194600,7743625510,4300,4300,4300,4300,0
|
|
20240829,194500,7743625510,4300,4300,4300,4300,0
|
|
20240829,194400,7743625510,4300,4300,4300,4300,0
|
|
20240829,194300,7743625510,4300,4300,4300,4300,0
|
|
20240829,194200,7743625510,4300,4300,4300,4300,0
|
|
20240829,194100,7743625510,4300,4300,4300,4300,0
|
|
20240829,194000,7743625510,4300,4300,4300,4300,0
|
|
20240829,193900,7743625510,4300,4300,4300,4300,0
|
|
20240829,193800,7743625510,4300,4300,4300,4300,0
|
|
20240829,193700,7743625510,4300,4300,4300,4300,0
|
|
20240829,193600,7743625510,4300,4300,4300,4300,0
|
|
20240829,193500,7743625510,4300,4300,4300,4300,0
|
|
20240829,193400,7743625510,4300,4300,4300,4300,0
|
|
20240829,193300,7743625510,4300,4300,4300,4300,0
|
|
20240829,193200,7743625510,4300,4300,4300,4300,0
|
|
20240829,193100,7743625510,4300,4300,4300,4300,0
|
|
20240829,193000,7743625510,4300,4300,4300,4300,0
|
|
20240829,192900,7743625510,4300,4300,4300,4300,0
|
|
20240829,192800,7743625510,4300,4300,4300,4300,0
|
|
20240829,192700,7743625510,4300,4300,4300,4300,0
|
|
20240829,192600,7743625510,4300,4300,4300,4300,0
|
|
20240829,192500,7743625510,4300,4300,4300,4300,0
|
|
20240829,192400,7743625510,4300,4300,4300,4300,0
|
|
20240829,192300,7743625510,4300,4300,4300,4300,0
|
|
20240829,192200,7743625510,4300,4300,4300,4300,0
|
|
20240829,192100,7743625510,4300,4300,4300,4300,0
|
|
20240829,192000,7743625510,4300,4300,4300,4300,0
|
|
20240829,191900,7743625510,4300,4300,4300,4300,0
|
|
20240829,191800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,191700,7743625510,4300,4300,4300,4300,0
|
|
20240829,191600,7743625510,4300,4300,4300,4300,0
|
|
20240829,191500,7743625510,4300,4300,4300,4300,0
|
|
20240829,191400,7743625510,4300,4300,4300,4300,0
|
|
20240829,191300,7743625510,4300,4300,4300,4300,0
|
|
20240829,191200,7743625510,4300,4300,4300,4300,0
|
|
20240829,191100,7743625510,4300,4300,4300,4300,0
|
|
20240829,191000,7743625510,4300,4300,4300,4300,0
|
|
20240829,190900,7743625510,4300,4300,4300,4300,0
|
|
20240829,190800,7743625510,4300,4300,4300,4300,0
|
|
20240829,190700,7743625510,4300,4300,4300,4300,0
|
|
20240829,190600,7743625510,4300,4300,4300,4300,0
|
|
20240829,190500,7743625510,4300,4300,4300,4300,0
|
|
20240829,190400,7743625510,4300,4300,4300,4300,0
|
|
20240829,190300,7743625510,4300,4300,4300,4300,0
|
|
20240829,190200,7743625510,4300,4300,4300,4300,0
|
|
20240829,190100,7743625510,4300,4300,4300,4300,0
|
|
20240829,190000,7743625510,4300,4300,4300,4300,0
|
|
20240829,185900,7743625510,4300,4300,4300,4300,0
|
|
20240829,185800,7743625510,4300,4300,4300,4300,0
|
|
20240829,185700,7743625510,4300,4300,4300,4300,0
|
|
20240829,185600,7743625510,4300,4300,4300,4300,0
|
|
20240829,185500,7743625510,4300,4300,4300,4300,0
|
|
20240829,185400,7743625510,4300,4300,4300,4300,0
|
|
20240829,185300,7743625510,4300,4300,4300,4300,0
|
|
20240829,185200,7743625510,4300,4300,4300,4300,0
|
|
20240829,185100,7743625510,4300,4300,4300,4300,0
|
|
20240829,185000,7743625510,4300,4300,4300,4300,0
|
|
20240829,184900,7743625510,4300,4300,4300,4300,0
|
|
20240829,184800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,184700,7743625510,4300,4300,4300,4300,0
|
|
20240829,184600,7743625510,4300,4300,4300,4300,0
|
|
20240829,184500,7743625510,4300,4300,4300,4300,0
|
|
20240829,184400,7743625510,4300,4300,4300,4300,0
|
|
20240829,184300,7743625510,4300,4300,4300,4300,0
|
|
20240829,184200,7743625510,4300,4300,4300,4300,0
|
|
20240829,184100,7743625510,4300,4300,4300,4300,0
|
|
20240829,184000,7743625510,4300,4300,4300,4300,0
|
|
20240829,183900,7743625510,4300,4300,4300,4300,0
|
|
20240829,183800,7743625510,4300,4300,4300,4300,0
|
|
20240829,183700,7743625510,4300,4300,4300,4300,0
|
|
20240829,183600,7743625510,4300,4300,4300,4300,0
|
|
20240829,183500,7743625510,4300,4300,4300,4300,0
|
|
20240829,183400,7743625510,4300,4300,4300,4300,0
|
|
20240829,183300,7743625510,4300,4300,4300,4300,0
|
|
20240829,183200,7743625510,4300,4300,4300,4300,0
|
|
20240829,183100,7743625510,4300,4300,4300,4300,0
|
|
20240829,183000,7743625510,4300,4300,4300,4300,0
|
|
20240829,182900,7743625510,4300,4300,4300,4300,0
|
|
20240829,182800,7743625510,4300,4300,4300,4300,0
|
|
20240829,182700,7743625510,4300,4300,4300,4300,0
|
|
20240829,182600,7743625510,4300,4300,4300,4300,0
|
|
20240829,182500,7743625510,4300,4300,4300,4300,0
|
|
20240829,182400,7743625510,4300,4300,4300,4300,0
|
|
20240829,182300,7743625510,4300,4300,4300,4300,0
|
|
20240829,182200,7743625510,4300,4300,4300,4300,0
|
|
20240829,182100,7743625510,4300,4300,4300,4300,0
|
|
20240829,182000,7743625510,4300,4300,4300,4300,0
|
|
20240829,181900,7743625510,4300,4300,4300,4300,0
|
|
20240829,181800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,181700,7743625510,4300,4300,4300,4300,0
|
|
20240829,181600,7743625510,4300,4300,4300,4300,0
|
|
20240829,181500,7743625510,4300,4300,4300,4300,0
|
|
20240829,181400,7743625510,4300,4300,4300,4300,0
|
|
20240829,181300,7743625510,4300,4300,4300,4300,0
|
|
20240829,181200,7743625510,4300,4300,4300,4300,0
|
|
20240829,181100,7743625510,4300,4300,4300,4300,0
|
|
20240829,181000,7743625510,4300,4300,4300,4300,0
|
|
20240829,180900,7743625510,4300,4300,4300,4300,0
|
|
20240829,180800,7743625510,4300,4300,4300,4300,0
|
|
20240829,180700,7743625510,4300,4300,4300,4300,0
|
|
20240829,180600,7743625510,4300,4300,4300,4300,0
|
|
20240829,180500,7743625510,4300,4300,4300,4300,0
|
|
20240829,180400,7743625510,4300,4300,4300,4300,0
|
|
20240829,180300,7743625510,4300,4300,4300,4300,0
|
|
20240829,180200,7743625510,4300,4300,4300,4300,0
|
|
20240829,180100,7743625510,4300,4300,4300,4300,0
|
|
20240829,180000,7743625510,4300,4300,4300,4300,0
|
|
20240829,175900,7743625510,4300,4300,4300,4300,0
|
|
20240829,175800,7743625510,4300,4300,4300,4300,0
|
|
20240829,175700,7743625510,4300,4300,4300,4300,0
|
|
20240829,175600,7743625510,4300,4300,4300,4300,0
|
|
20240829,175500,7743625510,4300,4300,4300,4300,0
|
|
20240829,175400,7743625510,4300,4300,4300,4300,0
|
|
20240829,175300,7743625510,4300,4300,4300,4300,0
|
|
20240829,175200,7743625510,4300,4300,4300,4300,0
|
|
20240829,175100,7743625510,4300,4300,4300,4300,0
|
|
20240829,175000,7743625510,4300,4300,4300,4300,0
|
|
20240829,174900,7743625510,4300,4300,4300,4300,0
|
|
20240829,174800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,174700,7743625510,4300,4300,4300,4300,0
|
|
20240829,174600,7743625510,4300,4300,4300,4300,0
|
|
20240829,174500,7743625510,4300,4300,4300,4300,0
|
|
20240829,174400,7743625510,4300,4300,4300,4300,0
|
|
20240829,174300,7743625510,4300,4300,4300,4300,0
|
|
20240829,174200,7743625510,4300,4300,4300,4300,0
|
|
20240829,174100,7743625510,4300,4300,4300,4300,0
|
|
20240829,174000,7743625510,4300,4300,4300,4300,0
|
|
20240829,173900,7743625510,4300,4300,4300,4300,0
|
|
20240829,173800,7743625510,4300,4300,4300,4300,0
|
|
20240829,173700,7743625510,4300,4300,4300,4300,0
|
|
20240829,173600,7743625510,4300,4300,4300,4300,0
|
|
20240829,173500,7743625510,4300,4300,4300,4300,0
|
|
20240829,173400,7743625510,4300,4300,4300,4300,0
|
|
20240829,173300,7743625510,4300,4300,4300,4300,0
|
|
20240829,173200,7743625510,4300,4300,4300,4300,0
|
|
20240829,173100,7743625510,4300,4300,4300,4300,0
|
|
20240829,173000,7743625510,4300,4300,4300,4300,0
|
|
20240829,172900,7743625510,4300,4300,4300,4300,0
|
|
20240829,172800,7743625510,4300,4300,4300,4300,0
|
|
20240829,172700,7743625510,4300,4300,4300,4300,0
|
|
20240829,172600,7743625510,4300,4300,4300,4300,0
|
|
20240829,172500,7743625510,4300,4300,4300,4300,0
|
|
20240829,172400,7743625510,4300,4300,4300,4300,0
|
|
20240829,172300,7743625510,4300,4300,4300,4300,0
|
|
20240829,172200,7743625510,4300,4300,4300,4300,0
|
|
20240829,172100,7743625510,4300,4300,4300,4300,0
|
|
20240829,172000,7743625510,4300,4300,4300,4300,0
|
|
20240829,171900,7743625510,4300,4300,4300,4300,0
|
|
20240829,171800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,171700,7743625510,4300,4300,4300,4300,0
|
|
20240829,171600,7743625510,4300,4300,4300,4300,0
|
|
20240829,171500,7743625510,4300,4300,4300,4300,0
|
|
20240829,171400,7743625510,4300,4300,4300,4300,0
|
|
20240829,171300,7743625510,4300,4300,4300,4300,0
|
|
20240829,171200,7743625510,4300,4300,4300,4300,0
|
|
20240829,171100,7743625510,4300,4300,4300,4300,0
|
|
20240829,171000,7743625510,4300,4300,4300,4300,0
|
|
20240829,170900,7743625510,4300,4300,4300,4300,0
|
|
20240829,170800,7743625510,4300,4300,4300,4300,0
|
|
20240829,170700,7743625510,4300,4300,4300,4300,0
|
|
20240829,170600,7743625510,4300,4300,4300,4300,0
|
|
20240829,170500,7743625510,4300,4300,4300,4300,0
|
|
20240829,170400,7743625510,4300,4300,4300,4300,0
|
|
20240829,170300,7743625510,4300,4300,4300,4300,0
|
|
20240829,170200,7743625510,4300,4300,4300,4300,0
|
|
20240829,170100,7743625510,4300,4300,4300,4300,0
|
|
20240829,170000,7743625510,4300,4300,4300,4300,0
|
|
20240829,165900,7743625510,4300,4300,4300,4300,0
|
|
20240829,165800,7743625510,4300,4300,4300,4300,0
|
|
20240829,165700,7743625510,4300,4300,4300,4300,0
|
|
20240829,165600,7743625510,4300,4300,4300,4300,0
|
|
20240829,165500,7743625510,4300,4300,4300,4300,0
|
|
20240829,165400,7743625510,4300,4300,4300,4300,0
|
|
20240829,165300,7743625510,4300,4300,4300,4300,0
|
|
20240829,165200,7743625510,4300,4300,4300,4300,0
|
|
20240829,165100,7743625510,4300,4300,4300,4300,0
|
|
20240829,165000,7743625510,4300,4300,4300,4300,0
|
|
20240829,164900,7743625510,4300,4300,4300,4300,0
|
|
20240829,164800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,164700,7743625510,4300,4300,4300,4300,0
|
|
20240829,164600,7743625510,4300,4300,4300,4300,0
|
|
20240829,164500,7743625510,4300,4300,4300,4300,0
|
|
20240829,164400,7743625510,4300,4300,4300,4300,0
|
|
20240829,164300,7743625510,4300,4300,4300,4300,0
|
|
20240829,164200,7743625510,4300,4300,4300,4300,0
|
|
20240829,164100,7743625510,4300,4300,4300,4300,0
|
|
20240829,164000,7743625510,4300,4300,4300,4300,0
|
|
20240829,163900,7743625510,4300,4300,4300,4300,0
|
|
20240829,163800,7743625510,4300,4300,4300,4300,0
|
|
20240829,163700,7743625510,4300,4300,4300,4300,0
|
|
20240829,163600,7743625510,4300,4300,4300,4300,0
|
|
20240829,163500,7743625510,4300,4300,4300,4300,0
|
|
20240829,163400,7743625510,4300,4300,4300,4300,0
|
|
20240829,163300,7743625510,4300,4300,4300,4300,0
|
|
20240829,163200,7743625510,4300,4300,4300,4300,0
|
|
20240829,163100,7743625510,4300,4300,4300,4300,0
|
|
20240829,163000,7743625510,4300,4300,4300,4300,0
|
|
20240829,162900,7743625510,4300,4300,4300,4300,0
|
|
20240829,162800,7743625510,4300,4300,4300,4300,0
|
|
20240829,162700,7743625510,4300,4300,4300,4300,0
|
|
20240829,162600,7743625510,4300,4300,4300,4300,0
|
|
20240829,162500,7743625510,4300,4300,4300,4300,0
|
|
20240829,162400,7743625510,4300,4300,4300,4300,0
|
|
20240829,162300,7743625510,4300,4300,4300,4300,0
|
|
20240829,162200,7743625510,4300,4300,4300,4300,0
|
|
20240829,162100,7743625510,4300,4300,4300,4300,0
|
|
20240829,162000,7743625510,4300,4300,4300,4300,0
|
|
20240829,161900,7743625510,4300,4300,4300,4300,0
|
|
20240829,161800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,161700,7743625510,4300,4300,4300,4300,0
|
|
20240829,161600,7743625510,4300,4300,4300,4300,0
|
|
20240829,161500,7743625510,4300,4300,4300,4300,0
|
|
20240829,161400,7743625510,4300,4300,4300,4300,0
|
|
20240829,161300,7743625510,4300,4300,4300,4300,0
|
|
20240829,161200,7743625510,4300,4300,4300,4300,0
|
|
20240829,161100,7743625510,4300,4300,4300,4300,0
|
|
20240829,161000,7743625510,4300,4300,4300,4300,0
|
|
20240829,160900,7743625510,4300,4300,4300,4300,0
|
|
20240829,160800,7743625510,4300,4300,4300,4300,0
|
|
20240829,160700,7743625510,4300,4300,4300,4300,0
|
|
20240829,160600,7743625510,4300,4300,4300,4300,0
|
|
20240829,160500,7743625510,4300,4300,4300,4300,0
|
|
20240829,160400,7743625510,4300,4300,4300,4300,0
|
|
20240829,160300,7743625510,4300,4300,4300,4300,0
|
|
20240829,160200,7743625510,4300,4300,4300,4300,0
|
|
20240829,160100,7743625510,4300,4300,4300,4300,0
|
|
20240829,160000,7743625510,4300,4300,4300,4300,0
|
|
20240829,155900,7743625510,4300,4300,4300,4300,0
|
|
20240829,155800,7743625510,4300,4300,4300,4300,0
|
|
20240829,155700,7743625510,4300,4300,4300,4300,0
|
|
20240829,155600,7743625510,4300,4300,4300,4300,0
|
|
20240829,155500,7743625510,4300,4300,4300,4300,0
|
|
20240829,155400,7743625510,4300,4300,4300,4300,0
|
|
20240829,155300,7743625510,4300,4300,4300,4300,0
|
|
20240829,155200,7743625510,4300,4300,4300,4300,0
|
|
20240829,155100,7743625510,4300,4300,4300,4300,0
|
|
20240829,155000,7743625510,4300,4300,4300,4300,0
|
|
20240829,154900,7743625510,4300,4300,4300,4300,0
|
|
20240829,154800,7743625510,4300,4300,4300,4300,34396
|
|
20240829,154700,7743625510,4300,4300,4300,4300,0
|
|
20240829,154600,7743625510,4300,4300,4300,4300,0
|
|
20240829,154500,7743625510,4300,4300,4300,4300,0
|
|
20240829,154400,7743625510,4300,4300,4300,4300,0
|
|
20240829,154300,7743625510,4300,4300,4300,4300,0
|
|
20240829,154200,7743625510,4300,4300,4300,4300,0
|
|
20240829,154100,7743625510,4300,4300,4300,4300,0
|
|
20240829,154000,7743625510,4300,4300,4300,4300,0
|
|
20240829,153900,7743625510,4300,4300,4300,4300,0
|
|
20240829,153800,7743625510,4300,4300,4300,4300,0
|
|
20240829,153700,7743625510,4300,4300,4300,4300,0
|
|
20240829,153600,7743625510,4300,4300,4300,4300,0
|
|
20240829,153500,7743625510,4300,4300,4300,4300,0
|
|
20240829,153400,7743625510,4300,4300,4300,4300,0
|
|
20240829,153300,7743625510,4300,4300,4300,4300,0
|
|
20240829,153200,7743625510,4300,4300,4300,4300,0
|
|
20240829,153100,7743625510,4300,4300,4300,4300,0
|
|
20240829,153000,7743625510,4300,4300,4300,4300,34396
|
|
20240829,152900,7595722710,4350,4350,4350,4350,0
|
|
20240829,152800,7595722710,4350,4350,4350,4350,0
|
|
20240829,152700,7595722710,4350,4350,4350,4350,0
|
|
20240829,152600,7595722710,4350,4350,4350,4350,0
|
|
20240829,152500,7595722710,4350,4350,4350,4350,0
|
|
20240829,152400,7595722710,4350,4350,4350,4350,0
|
|
20240829,152300,7595722710,4350,4350,4350,4350,0
|
|
20240829,152200,7595722710,4350,4350,4350,4350,0
|
|
20240829,152100,7595722710,4350,4350,4350,4350,0
|
|
20240829,152000,7595722710,4350,4350,4350,4350,0
|
|
20240829,151900,7595722710,4350,4305,4355,4305,2766
|
|
20240829,151800,7583764100,4305,4305,4320,4305,1565
|
|
20240829,151700,7577021205,4305,4310,4325,4305,3093
|
|
20240829,151600,7563682300,4310,4315,4325,4310,2375
|
|
20240829,151500,7553438240,4315,4315,4320,4315,513
|
|
20240829,151400,7551224395,4315,4320,4325,4310,6864
|
|
20240829,151300,7521625490,4315,4325,4330,4310,4293
|
|
20240829,151200,7503086090,4325,4325,4330,4320,2455
|
|
20240829,151100,7492479965,4320,4330,4330,4320,3010
|
|
20240829,151000,7479472635,4325,4330,4330,4325,3133
|
|
20240829,150900,7465922110,4330,4340,4345,4330,703
|
|
20240829,150800,7462875620,4340,4330,4340,4325,2482
|
|
20240829,150700,7452117650,4335,4330,4345,4330,255
|
|
20240829,150600,7451011680,4350,4335,4350,4325,1549
|
|
20240829,150500,7444292775,4330,4350,4350,4330,823
|
|
20240829,150400,7440717925,4350,4345,4350,4345,1998
|
|
20240829,150300,7432030625,4350,4350,4350,4345,138
|
|
20240829,150200,7431430860,4345,4335,4355,4335,1340
|
|
20240829,150100,7425610440,4335,4350,4355,4335,2238
|
|
20240829,150000,7415876265,4350,4350,4350,4340,934
|
|
20240829,145900,7411819390,4350,4350,4350,4350,120
|
|
20240829,145800,7411297390,4350,4350,4355,4335,686
|
|
20240829,145700,7408310395,4355,4350,4355,4350,608
|
|
20240829,145600,7405664745,4345,4325,4345,4320,4452
|
|
20240829,145500,7386365195,4320,4320,4320,4320,311
|
|
20240829,145400,7385021675,4320,4330,4330,4320,448
|
|
20240829,145300,7383085930,4330,4330,4330,4330,20
|
|
20240829,145200,7382999330,4335,4335,4335,4335,24
|
|
20240829,145100,7382895290,4340,4325,4340,4325,514
|
|
20240829,145000,7380672045,4345,4345,4345,4330,302
|
|
20240829,144900,7379363855,4335,4345,4345,4335,6
|
|
20240829,144800,7379337805,4345,4345,4345,4330,2139
|
|
20240829,144700,7370071435,4345,4335,4345,4335,217
|
|
20240829,144600,7369129570,4330,4335,4335,4330,252
|
|
20240829,144500,7368037160,4335,4350,4350,4335,53
|
|
20240829,144400,7367807375,4350,4350,4350,4330,90
|
|
20240829,144300,7367417180,4335,4350,4350,4335,32
|
|
20240829,144200,7367278430,4350,4355,4355,4350,84
|
|
20240829,144100,7366912675,4350,4345,4355,4345,1319
|
|
20240829,144000,7361174860,4350,4330,4350,4325,1848
|
|
20240829,143900,7353151080,4330,4330,4330,4325,594
|
|
20240829,143800,7350579085,4330,4310,4330,4310,417
|
|
20240829,143700,7348778360,4310,4310,4310,4310,94
|
|
20240829,143600,7348373220,4310,4310,4315,4305,1005
|
|
20240829,143500,7344043345,4310,4310,4310,4305,687
|
|
20240829,143400,7341082895,4305,4315,4315,4305,547
|
|
20240829,143300,7338725760,4315,4315,4315,4315,95
|
|
20240829,143200,7338315835,4320,4320,4320,4310,132
|
|
20240829,143100,7337746505,4330,4310,4330,4310,342
|
|
20240829,143000,7336272465,4310,4310,4310,4310,9
|
|
20240829,142900,7336233675,4310,4310,4310,4310,190
|
|
20240829,142800,7335414775,4310,4330,4330,4310,159
|
|
20240829,142700,7334726525,4330,4305,4330,4305,2
|
|
20240829,142600,7334717890,4305,4310,4310,4305,1242
|
|
20240829,142500,7329366845,4320,4320,4320,4310,98
|
|
20240829,142400,7328943735,4320,4315,4320,4310,972
|
|
20240829,142300,7324751765,4315,4315,4315,4315,758
|
|
20240829,142200,7321480995,4320,4320,4320,4320,176
|
|
20240829,142100,7320720675,4330,4320,4330,4320,11
|
|
20240829,142000,7320673095,4320,4335,4335,4320,170
|
|
20240829,141900,7319938680,4335,4320,4335,4320,896
|
|
20240829,141800,7316067915,4320,4320,4320,4320,0
|
|
20240829,141700,7316067915,4320,4325,4325,4320,1297
|
|
20240829,141600,7310462375,4330,4330,4330,4330,210
|
|
20240829,141500,7309553075,4325,4335,4335,4325,70
|
|
20240829,141400,7309249905,4335,4320,4340,4320,3853
|
|
20240829,141300,7292557500,4320,4335,4335,4320,363
|
|
20240829,141200,7290989310,4335,4320,4340,4320,2157
|
|
20240829,141100,7281656820,4315,4330,4330,4315,1007
|
|
20240829,141000,7277307170,4330,4325,4330,4320,1346
|
|
20240829,140900,7271482740,4325,4325,4325,4325,21
|
|
20240829,140800,7271391915,4325,4325,4325,4325,189
|
|
20240829,140700,7270574490,4325,4320,4325,4315,2103
|
|
20240829,140600,7261485285,4320,4325,4325,4320,15
|
|
20240829,140500,7261420460,4315,4320,4330,4315,1597
|
|
20240829,140400,7254517610,4315,4315,4315,4315,450
|
|
20240829,140300,7252575860,4305,4315,4315,4305,1323
|
|
20240829,140200,7246880245,4315,4310,4315,4305,2431
|
|
20240829,140100,7236399895,4310,4320,4320,4310,52
|
|
20240829,140000,7236175745,4310,4310,4320,4305,474
|
|
20240829,135900,7234134370,4330,4325,4330,4325,201
|
|
20240829,135800,7233265040,4325,4325,4325,4325,99
|
|
20240829,135700,7232836865,4325,4305,4325,4305,721
|
|
20240829,135600,7229732720,4325,4320,4325,4305,677
|
|
20240829,135500,7226813130,4320,4315,4320,4315,556
|
|
20240829,135400,7224413520,4315,4325,4325,4315,857
|
|
20240829,135300,7220711550,4320,4300,4320,4285,7866
|
|
20240829,135200,7186814235,4275,4275,4300,4275,3569
|
|
20240829,135100,7171504945,4275,4290,4290,4275,527
|
|
20240829,135000,7169247285,4300,4290,4300,4285,102
|
|
20240829,134900,7168809835,4315,4285,4315,4280,2870
|
|
20240829,134800,7156509155,4285,4305,4315,4285,4604
|
|
20240829,134700,7136763990,4305,4315,4315,4290,7049
|
|
20240829,134600,7106496140,4320,4315,4320,4315,20
|
|
20240829,134500,7106409755,4320,4325,4325,4320,153
|
|
20240829,134400,7105748035,4325,4310,4325,4290,1076
|
|
20240829,134300,7101113760,4310,4310,4310,4305,643
|
|
20240829,134200,7098345600,4305,4300,4315,4280,1316
|
|
20240829,134100,7092683825,4305,4280,4305,4275,6318
|
|
20240829,134000,7065587985,4275,4300,4300,4275,11774
|
|
20240829,133900,7015153180,4300,4300,4310,4300,1811
|
|
20240829,133800,7007365690,4300,4305,4310,4300,1557
|
|
20240829,133700,7000663425,4305,4310,4315,4305,2101
|
|
20240829,133600,6991614040,4305,4300,4310,4295,6107
|
|
20240829,133500,6965352055,4305,4320,4330,4300,23545
|
|
20240829,133400,6864001480,4315,4325,4330,4315,6376
|
|
20240829,133300,6836473770,4330,4335,4340,4325,3150
|
|
20240829,133200,6822832965,4340,4355,4360,4340,827
|
|
20240829,133100,6819240015,4355,4330,4355,4330,198
|
|
20240829,133000,6818381300,4330,4330,4335,4325,6564
|
|
20240829,132900,6789959095,4330,4360,4365,4330,5569
|
|
20240829,132800,6765760410,4360,4385,4385,4360,4798
|
|
20240829,132700,6744785590,4385,4390,4400,4385,2570
|
|
20240829,132600,6733511215,4390,4400,4400,4390,3554
|
|
20240829,132500,6717907920,4395,4400,4400,4395,1208
|
|
20240829,132400,6712598755,4410,4410,4410,4395,105
|
|
20240829,132300,6712135720,4395,4395,4395,4390,368
|
|
20240829,132200,6710518880,4390,4385,4410,4385,215
|
|
20240829,132100,6709573450,4385,4390,4390,4385,7268
|
|
20240829,132000,6677683520,4390,4400,4405,4390,7306
|
|
20240829,131900,6645571365,4400,4405,4405,4400,1703
|
|
20240829,131800,6638075140,4425,4400,4425,4400,1541
|
|
20240829,131700,6631294715,4420,4425,4425,4395,17755
|
|
20240829,131600,6553073970,4450,4450,4450,4420,4710
|
|
20240829,131500,6532194820,4455,4455,4455,4455,63
|
|
20240829,131400,6531914155,4460,4460,4460,4455,1356
|
|
20240829,131300,6525872380,4455,4455,4455,4455,310
|
|
20240829,131200,6524491330,4460,4455,4460,4455,40
|
|
20240829,131100,6524313125,4455,4450,4455,4450,1155
|
|
20240829,131000,6519167610,4450,4475,4480,4450,965
|
|
20240829,130900,6514861755,4475,4465,4480,4460,1195
|
|
20240829,130800,6509531445,4480,4465,4480,4465,79
|
|
20240829,130700,6509177705,4480,4460,4480,4460,2024
|
|
20240829,130600,6500149290,4460,4460,4460,4460,513
|
|
20240829,130500,6497861310,4455,4455,4455,4455,194
|
|
20240829,130400,6496997040,4455,4455,4460,4450,209
|
|
20240829,130300,6496065940,4455,4445,4455,4445,436
|
|
20240829,130200,6494125760,4440,4425,4440,4420,1534
|
|
20240829,130100,6487325245,4430,4420,4430,4420,1318
|
|
20240829,130000,6481498985,4415,4425,4425,4415,4337
|
|
20240829,125900,6462337130,4425,4435,4435,4425,1782
|
|
20240829,125800,6454449225,4435,4435,4435,4425,1331
|
|
20240829,125700,6448548380,4425,4435,4435,4425,3641
|
|
20240829,125600,6432421555,4435,4435,4435,4430,570
|
|
20240829,125500,6429893705,4435,4435,4435,4430,1926
|
|
20240829,125400,6421352070,4435,4450,4450,4435,13490
|
|
20240829,125300,6361395115,4455,4460,4460,4455,2122
|
|
20240829,125200,6351937555,4455,4460,4460,4455,305
|
|
20240829,125100,6350578150,4460,4460,4465,4460,3667
|
|
20240829,125000,6334223180,4465,4465,4470,4465,114
|
|
20240829,124900,6333714160,4465,4480,4480,4465,386
|
|
20240829,124800,6331990185,4480,4475,4480,4475,80
|
|
20240829,124700,6331632085,4475,4470,4485,4465,1246
|
|
20240829,124600,6326047925,4465,4455,4485,4455,1785
|
|
20240829,124500,6318081110,4455,4460,4460,4455,1398
|
|
20240829,124400,6311853015,4460,4460,4460,4460,343
|
|
20240829,124300,6310323235,4465,4470,4470,4465,206
|
|
20240829,124200,6309403440,4470,4470,4485,4470,1202
|
|
20240829,124100,6304030065,4470,4470,4470,4470,1513
|
|
20240829,124000,6297266955,4465,4460,4465,4460,403
|
|
20240829,123900,6295468130,4460,4460,4465,4455,1234
|
|
20240829,123800,6289968980,4465,4460,4470,4460,327
|
|
20240829,123700,6288509160,4460,4465,4470,4455,361
|
|
20240829,123600,6286899690,4470,4450,4470,4445,2945
|
|
20240829,123500,6273799175,4450,4480,4480,4450,16795
|
|
20240829,123400,6198848905,4480,4480,4480,4480,2032
|
|
20240829,123300,6189745545,4480,4500,4500,4480,4421
|
|
20240829,123200,6169910980,4500,4500,4500,4495,7175
|
|
20240829,123100,6137624480,4510,4510,4510,4505,6182
|
|
20240829,123000,6109760975,4510,4520,4520,4510,101
|
|
20240829,122900,6109304465,4510,4510,4510,4510,1
|
|
20240829,122800,6109299955,4510,4525,4530,4510,163
|
|
20240829,122700,6108563125,4530,4520,4530,4510,1930
|
|
20240829,122600,6099849070,4530,4530,4530,4515,831
|
|
20240829,122500,6096095570,4540,4520,4540,4520,331
|
|
20240829,122400,6094596475,4535,4520,4535,4515,538
|
|
20240829,122300,6092161385,4520,4530,4530,4520,773
|
|
20240829,122200,6088667275,4530,4535,4535,4530,164
|
|
20240829,122100,6087924135,4535,4530,4535,4530,59
|
|
20240829,122000,6087656710,4535,4535,4535,4515,503
|
|
20240829,121900,6085385215,4515,4535,4535,4515,593
|
|
20240829,121800,6082706760,4535,4540,4540,4515,1049
|
|
20240829,121700,6077956990,4535,4535,4535,4535,345
|
|
20240829,121600,6076392415,4545,4535,4545,4515,455
|
|
20240829,121500,6074336640,4550,4525,4550,4525,2893
|
|
20240829,121400,6061208270,4525,4515,4525,4515,488
|
|
20240829,121300,6059004625,4515,4520,4520,4515,859
|
|
20240829,121200,6055125015,4520,4520,4520,4515,535
|
|
20240829,121100,6052709315,4520,4520,4520,4520,3
|
|
20240829,121000,6052695755,4520,4515,4520,4515,143
|
|
20240829,120900,6052050060,4515,4520,4520,4515,390
|
|
20240829,120800,6050288215,4530,4530,4530,4530,61
|
|
20240829,120700,6050011885,4530,4520,4530,4515,947
|
|
20240829,120600,6045731460,4530,4520,4530,4520,66
|
|
20240829,120500,6045432530,4530,4515,4530,4515,820
|
|
20240829,120400,6041725485,4515,4510,4520,4510,652
|
|
20240829,120300,6038784050,4520,4515,4525,4505,167
|
|
20240829,120200,6038031400,4525,4505,4530,4505,513
|
|
20240829,120100,6035715950,4530,4535,4535,4505,606
|
|
20240829,120000,6032981410,4540,4520,4540,4505,86
|
|
20240829,115900,6032593670,4500,4505,4525,4500,2459
|
|
20240829,115800,6021518735,4525,4525,4525,4525,65
|
|
20240829,115700,6021224610,4540,4520,4540,4505,4803
|
|
20240829,115600,5999578590,4530,4530,4530,4515,310
|
|
20240829,115500,5998175025,4540,4530,4540,4530,1041
|
|
20240829,115400,5993454625,4535,4515,4535,4515,2
|
|
20240829,115300,5993445575,4525,4525,4525,4525,11
|
|
20240829,115200,5993395800,4540,4530,4545,4510,468
|
|
20240829,115100,5991274985,4530,4530,4530,4530,0
|
|
20240829,115000,5991274985,4530,4510,4530,4510,177
|
|
20240829,114900,5990475175,4510,4520,4520,4505,293
|
|
20240829,114800,5989153895,4520,4520,4520,4505,810
|
|
20240829,114700,5985501235,4510,4515,4520,4510,414
|
|
20240829,114600,5983633970,4520,4515,4520,4515,208
|
|
20240829,114500,5982694495,4515,4510,4515,4505,1849
|
|
20240829,114400,5974355210,4515,4515,4515,4515,705
|
|
20240829,114300,5971172135,4515,4515,4520,4515,971
|
|
20240829,114200,5966787970,4520,4515,4525,4515,570
|
|
20240829,114100,5964211845,4520,4520,4520,4520,9
|
|
20240829,114000,5964171165,4520,4520,4525,4520,1129
|
|
20240829,113900,5959068050,4525,4530,4530,4525,667
|
|
20240829,113800,5956049490,4535,4530,4535,4525,873
|
|
20240829,113700,5952091680,4530,4515,4540,4515,2940
|
|
20240829,113600,5938811770,4515,4515,4515,4510,1318
|
|
20240829,113500,5932861250,4515,4515,4515,4515,141
|
|
20240829,113400,5932224635,4515,4505,4515,4500,4963
|
|
20240829,113300,5909864505,4505,4515,4515,4505,4124
|
|
20240829,113200,5891277955,4510,4515,4515,4510,751
|
|
20240829,113100,5887890810,4515,4525,4535,4510,3045
|
|
20240829,113000,5874134620,4525,4525,4540,4525,1019
|
|
20240829,112900,5869523125,4525,4540,4540,4525,34
|
|
20240829,112800,5869368820,4540,4525,4540,4520,1033
|
|
20240829,112700,5864695090,4540,4535,4540,4525,243
|
|
20240829,112600,5863595375,4525,4550,4550,4525,3224
|
|
20240829,112500,5848986540,4545,4550,4550,4545,11
|
|
20240829,112400,5848936540,4535,4535,4535,4535,66
|
|
20240829,112300,5848637230,4535,4550,4550,4535,1080
|
|
20240829,112200,5843736230,4535,4520,4535,4520,833
|
|
20240829,112100,5839963720,4505,4515,4520,4495,15283
|
|
20240829,112000,5771139280,4510,4540,4540,4510,5212
|
|
20240829,111900,5747563910,4535,4545,4545,4535,3279
|
|
20240829,111800,5732671795,4545,4550,4550,4545,2743
|
|
20240829,111700,5720204840,4550,4570,4570,4545,19814
|
|
20240829,111600,5629967900,4575,4575,4575,4570,2657
|
|
20240829,111500,5617822405,4580,4580,4580,4575,721
|
|
20240829,111400,5614520725,4580,4580,4595,4580,1274
|
|
20240829,111300,5608684890,4575,4595,4595,4575,459
|
|
20240829,111200,5606582685,4605,4575,4605,4570,3586
|
|
20240829,111100,5590188735,4575,4600,4600,4575,4411
|
|
20240829,111000,5569995640,4580,4580,4600,4580,1107
|
|
20240829,110900,5564925340,4575,4585,4595,4575,4738
|
|
20240829,110800,5543221215,4585,4590,4605,4585,2333
|
|
20240829,110700,5532515645,4605,4610,4610,4590,2572
|
|
20240829,110600,5520689605,4610,4600,4610,4595,231
|
|
20240829,110500,5519625985,4600,4590,4610,4590,1630
|
|
20240829,110400,5512131855,4590,4605,4605,4590,5497
|
|
20240829,110300,5486859070,4610,4620,4620,4605,2741
|
|
20240829,110200,5474223555,4615,4620,4620,4615,725
|
|
20240829,110100,5470877600,4615,4630,4630,4615,1436
|
|
20240829,110000,5464242305,4620,4630,4630,4610,1218
|
|
20240829,105900,5458615730,4630,4635,4635,4605,2377
|
|
20240829,105800,5447652105,4635,4625,4635,4605,2614
|
|
20240829,105700,5435584410,4605,4620,4635,4605,5235
|
|
20240829,105600,5411396080,4620,4625,4625,4620,3575
|
|
20240829,105500,5394875890,4635,4625,4640,4620,4583
|
|
20240829,105400,5373658550,4645,4605,4650,4605,2448
|
|
20240829,105300,5362317190,4605,4600,4620,4595,6353
|
|
20240829,105200,5333067175,4610,4630,4645,4600,27906
|
|
20240829,105100,5204307415,4625,4655,4665,4625,15395
|
|
20240829,105000,5132939625,4655,4675,4675,4645,15079
|
|
20240829,104900,5062698330,4670,4715,4715,4655,14033
|
|
20240829,104800,4997172320,4695,4655,4720,4655,16674
|
|
20240829,104700,4918930560,4665,4645,4690,4640,10570
|
|
20240829,104600,4869654520,4640,4635,4665,4600,22791
|
|
20240829,104500,4764009230,4640,4690,4720,4640,53027
|
|
20240829,104400,4515638640,4685,4715,4720,4685,31523
|
|
20240829,104300,4367461095,4715,4750,4755,4710,56446
|
|
20240829,104200,4100402590,4755,4705,4765,4700,173930
|
|
20240829,104100,3275701260,4705,4590,4740,4590,109355
|
|
20240829,104000,2761865460,4590,4580,4590,4575,2568
|
|
20240829,103900,2750111490,4580,4590,4605,4565,4013
|
|
20240829,103800,2731677445,4595,4595,4610,4560,3880
|
|
20240829,103700,2713857865,4590,4585,4590,4570,5225
|
|
20240829,103600,2689907370,4585,4520,4610,4510,13097
|
|
20240829,103500,2629821500,4510,4510,4520,4505,745
|
|
20240829,103400,2626461750,4505,4535,4535,4505,1658
|
|
20240829,103300,2618985960,4535,4505,4540,4500,2087
|
|
20240829,103200,2609576830,4520,4520,4540,4495,6132
|
|
20240829,103100,2581963765,4540,4510,4540,4500,6575
|
|
20240829,103000,2552324075,4510,4530,4545,4510,9433
|
|
20240829,102900,2509700085,4530,4550,4580,4530,7727
|
|
20240829,102800,2474591940,4550,4580,4595,4550,9611
|
|
20240829,102700,2430652440,4575,4565,4575,4550,3618
|
|
20240829,102600,2414152400,4565,4595,4595,4525,20436
|
|
20240829,102500,2321032455,4585,4670,4695,4565,51525
|
|
20240829,102400,2081992850,4680,4600,4700,4585,98834
|
|
20240829,102300,1620772250,4600,4605,4620,4575,8177
|
|
20240829,102200,1583168720,4620,4515,4640,4515,56336
|
|
20240829,102100,1324826060,4510,4510,4510,4495,690
|
|
20240829,102000,1321714325,4510,4480,4510,4475,430
|
|
20240829,101900,1319783995,4475,4485,4485,4475,4602
|
|
20240829,101800,1299171260,4485,4480,4485,4480,7
|
|
20240829,101700,1299139870,4480,4490,4490,4475,156
|
|
20240829,101600,1298440915,4495,4480,4495,4475,2152
|
|
20240829,101500,1288803025,4475,4475,4480,4475,1433
|
|
20240829,101400,1282386735,4475,4480,4480,4475,1293
|
|
20240829,101300,1276599550,4480,4480,4480,4470,4254
|
|
20240829,101200,1257553470,4480,4490,4490,4480,3574
|
|
20240829,101100,1241526970,4490,4490,4490,4490,34
|
|
20240829,101000,1241374310,4485,4500,4500,4485,1165
|
|
20240829,100900,1236143440,4500,4490,4510,4490,46
|
|
20240829,100800,1235936670,4510,4490,4510,4490,452
|
|
20240829,100700,1233907155,4490,4510,4515,4490,1107
|
|
20240829,100600,1228927515,4515,4505,4515,4505,134
|
|
20240829,100500,1228323005,4500,4500,4500,4500,50
|
|
20240829,100400,1228098005,4500,4500,4500,4490,1975
|
|
20240829,100300,1219215050,4500,4505,4505,4500,1489
|
|
20240829,100200,1212509040,4505,4505,4525,4505,2841
|
|
20240829,100100,1199710300,4510,4515,4520,4510,3655
|
|
20240829,100000,1183221520,4515,4545,4545,4515,1030
|
|
20240829,095900,1178555855,4550,4550,4550,4550,344
|
|
20240829,095800,1176990655,4550,4570,4570,4535,830
|
|
20240829,095700,1173212760,4570,4535,4570,4530,5172
|
|
20240829,095600,1149657015,4515,4535,4535,4515,1035
|
|
20240829,095500,1144973970,4510,4515,4535,4505,1276
|
|
20240829,095400,1139200955,4535,4535,4535,4535,8
|
|
20240829,095300,1139164675,4535,4505,4535,4505,23
|
|
20240829,095200,1139060910,4535,4515,4535,4505,1171
|
|
20240829,095100,1133784450,4510,4525,4540,4510,2894
|
|
20240829,095000,1120711035,4505,4505,4505,4505,982
|
|
20240829,094900,1116287125,4505,4505,4510,4505,663
|
|
20240829,094800,1113299445,4505,4545,4545,4500,8315
|
|
20240829,094700,1075800055,4530,4530,4545,4530,58
|
|
20240829,094600,1075536685,4530,4530,4530,4530,662
|
|
20240829,094500,1072537825,4530,4530,4550,4530,236
|
|
20240829,094400,1071466585,4570,4525,4570,4525,1405
|
|
20240829,094300,1065074005,4515,4535,4540,4515,545
|
|
20240829,094200,1062604890,4535,4505,4540,4505,1830
|
|
20240829,094100,1054327140,4505,4510,4515,4500,5610
|
|
20240829,094000,1029039355,4510,4525,4525,4510,2692
|
|
20240829,093900,1016878215,4525,4545,4545,4520,1169
|
|
20240829,093800,1011585715,4545,4535,4545,4530,1024
|
|
20240829,093700,1006940310,4545,4550,4550,4530,641
|
|
20240829,093600,1004030985,4550,4545,4550,4540,2075
|
|
20240829,093500,994609425,4545,4575,4580,4545,2130
|
|
20240829,093400,984872480,4575,4560,4575,4560,1828
|
|
20240829,093300,976525515,4565,4530,4565,4530,87
|
|
20240829,093200,976131370,4530,4505,4530,4505,1710
|
|
20240829,093100,968387815,4505,4510,4520,4500,2913
|
|
20240829,093000,955261570,4510,4490,4510,4485,2477
|
|
20240829,092900,944120755,4485,4495,4510,4485,3689
|
|
20240829,092800,927541790,4500,4500,4500,4490,2842
|
|
20240829,092700,914759430,4500,4520,4530,4495,7009
|
|
20240829,092600,883177025,4520,4540,4560,4520,3038
|
|
20240829,092500,869417600,4550,4555,4570,4550,585
|
|
20240829,092400,866755720,4575,4580,4585,4570,2355
|
|
20240829,092300,855986275,4570,4555,4570,4535,2271
|
|
20240829,092200,845637095,4555,4525,4555,4525,1067
|
|
20240829,092100,840794255,4525,4535,4535,4495,8223
|
|
20240829,092000,803724315,4540,4555,4555,4510,12364
|
|
20240829,091900,747637910,4555,4570,4570,4550,74
|
|
20240829,091800,747300270,4570,4580,4590,4570,3036
|
|
20240829,091700,733412620,4590,4580,4590,4580,493
|
|
20240829,091600,731154670,4575,4600,4600,4575,3796
|
|
20240829,091500,713776145,4600,4570,4600,4570,3062
|
|
20240829,091400,699736640,4570,4585,4590,4570,4005
|
|
20240829,091300,681383505,4585,4545,4585,4540,2178
|
|
20240829,091200,671444915,4560,4555,4565,4540,3173
|
|
20240829,091100,657010460,4560,4570,4575,4550,7326
|
|
20240829,091000,623592930,4570,4555,4575,4530,3647
|
|
20240829,090900,606996890,4545,4575,4585,4540,13370
|
|
20240829,090800,545982780,4585,4590,4600,4580,7122
|
|
20240829,090700,513327430,4590,4635,4640,4590,16956
|
|
20240829,090600,435051030,4630,4635,4655,4615,15415
|
|
20240829,090500,363564520,4630,4600,4630,4595,16229
|
|
20240829,090400,288732190,4595,4555,4610,4535,10345
|
|
20240829,090300,241343475,4550,4525,4570,4500,9275
|
|
20240829,090200,199275920,4530,4415,4530,4415,12808
|
|
20240829,090100,141895475,4415,4405,4435,4405,4407
|
|
20240829,090000,122468140,4410,4435,4435,4400,26401
|